Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
220.75
+0.31 (0.14%)
At close: Jun 27, 2025, 4:00 PM
220.50
-0.25 (-0.11%)
After-hours: Jun 27, 2025, 7:51 PM EDT
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 220.92 | 222.85 | 219.79 | 220.75 | 220.75 | 0.14% | 1,565,530 |
| Jun 26, 2025 | 220.06 | 220.53 | 218.28 | 220.44 | 220.44 | 0.55% | 1,106,955 |
| Jun 25, 2025 | 222.68 | 222.68 | 218.09 | 219.24 | 219.24 | -1.77% | 1,280,275 |
| Jun 24, 2025 | 222.02 | 223.26 | 219.55 | 223.20 | 223.20 | 1.04% | 1,467,713 |
| Jun 23, 2025 | 220.02 | 220.94 | 218.31 | 220.90 | 220.90 | 1.03% | 1,238,499 |
| Jun 20, 2025 | 221.62 | 221.82 | 217.80 | 218.65 | 218.65 | -0.80% | 2,667,493 |
| Jun 18, 2025 | 221.32 | 222.32 | 219.77 | 220.42 | 220.42 | -0.41% | 1,841,059 |
| Jun 17, 2025 | 222.10 | 222.64 | 220.30 | 221.32 | 221.32 | -0.52% | 1,451,115 |
| Jun 16, 2025 | 223.53 | 224.84 | 222.13 | 222.47 | 222.47 | 0.22% | 699,531 |
| Jun 13, 2025 | 221.99 | 224.79 | 221.45 | 221.98 | 221.98 | -0.71% | 1,253,128 |
| Jun 12, 2025 | 221.53 | 223.61 | 220.97 | 223.57 | 223.57 | 0.83% | 1,467,200 |
| Jun 11, 2025 | 221.94 | 222.64 | 219.82 | 221.72 | 221.72 | -0.23% | 1,520,878 |
| Jun 10, 2025 | 224.16 | 224.38 | 221.04 | 222.22 | 222.22 | -1.06% | 2,099,871 |
| Jun 9, 2025 | 226.94 | 227.17 | 222.67 | 224.60 | 224.60 | -1.34% | 1,154,904 |
| Jun 6, 2025 | 228.78 | 229.24 | 226.99 | 227.66 | 227.66 | 0.33% | 1,010,279 |
| Jun 5, 2025 | 227.57 | 228.12 | 226.12 | 226.90 | 226.90 | -0.21% | 1,286,201 |
| Jun 4, 2025 | 228.25 | 228.66 | 226.82 | 227.37 | 227.37 | -0.09% | 1,302,916 |
| Jun 3, 2025 | 226.48 | 227.77 | 225.04 | 227.58 | 227.58 | 0.39% | 1,390,968 |
| Jun 2, 2025 | 225.00 | 226.72 | 223.65 | 226.69 | 226.69 | 0.08% | 1,135,169 |
| May 30, 2025 | 225.48 | 227.80 | 224.43 | 226.50 | 226.50 | 0.78% | 2,393,746 |
| May 29, 2025 | 225.10 | 225.95 | 223.21 | 224.75 | 224.75 | -0.15% | 974,193 |
| May 28, 2025 | 226.01 | 226.87 | 224.89 | 225.08 | 225.08 | -0.35% | 994,865 |
| May 27, 2025 | 224.43 | 226.16 | 223.34 | 225.88 | 225.88 | 1.62% | 1,603,878 |
| May 23, 2025 | 220.00 | 223.07 | 219.01 | 222.29 | 222.29 | 0.28% | 1,296,336 |
| May 22, 2025 | 220.39 | 222.93 | 219.90 | 221.66 | 221.66 | 0.28% | 1,210,405 |
| May 21, 2025 | 221.17 | 222.77 | 220.65 | 221.05 | 221.05 | -0.82% | 1,298,007 |
| May 20, 2025 | 219.17 | 223.01 | 218.90 | 222.87 | 222.87 | -0.07% | 1,400,360 |
| May 19, 2025 | 220.85 | 223.30 | 220.00 | 223.03 | 223.03 | 0.99% | 1,137,237 |
| May 16, 2025 | 218.49 | 220.93 | 217.26 | 220.85 | 220.85 | 1.08% | 1,431,482 |
| May 15, 2025 | 214.37 | 218.71 | 214.25 | 218.49 | 218.49 | 2.01% | 1,376,758 |
| May 14, 2025 | 214.36 | 214.89 | 212.84 | 214.19 | 213.81 | -0.53% | 1,330,297 |
| May 13, 2025 | 217.40 | 218.26 | 215.22 | 215.33 | 214.95 | -0.77% | 1,395,035 |
| May 12, 2025 | 218.01 | 218.01 | 212.67 | 216.99 | 216.60 | 1.05% | 1,913,414 |
| May 9, 2025 | 215.17 | 215.48 | 214.00 | 214.74 | 214.36 | -0.10% | 965,225 |
| May 8, 2025 | 216.25 | 218.20 | 214.82 | 214.96 | 214.58 | -0.07% | 1,542,063 |
| May 7, 2025 | 213.33 | 216.20 | 212.98 | 215.11 | 214.73 | 0.84% | 1,970,000 |
| May 6, 2025 | 210.75 | 213.66 | 209.86 | 213.31 | 212.93 | 0.70% | 1,351,427 |
| May 5, 2025 | 211.00 | 212.54 | 210.10 | 211.82 | 211.44 | 0.13% | 1,069,170 |
| May 2, 2025 | 211.30 | 214.18 | 209.99 | 211.55 | 211.17 | 0.95% | 1,373,143 |
| May 1, 2025 | 210.33 | 210.88 | 206.78 | 209.55 | 209.18 | -1.01% | 1,439,760 |
| Apr 30, 2025 | 208.37 | 212.00 | 205.60 | 211.68 | 211.30 | 1.16% | 2,053,655 |
| Apr 29, 2025 | 207.15 | 209.55 | 206.73 | 209.26 | 208.89 | 0.47% | 1,380,396 |
| Apr 28, 2025 | 208.23 | 209.00 | 205.78 | 208.28 | 207.91 | -0.06% | 1,716,181 |
| Apr 25, 2025 | 209.43 | 209.91 | 206.32 | 208.40 | 208.03 | -0.64% | 1,172,851 |
| Apr 24, 2025 | 207.28 | 210.33 | 205.11 | 209.75 | 209.38 | 0.99% | 1,507,105 |
| Apr 23, 2025 | 207.22 | 210.35 | 206.06 | 207.69 | 207.32 | 0.90% | 1,786,522 |
| Apr 22, 2025 | 202.46 | 206.57 | 201.67 | 205.84 | 205.47 | 2.71% | 1,565,065 |
| Apr 21, 2025 | 204.49 | 204.60 | 197.31 | 200.41 | 200.05 | -2.60% | 1,405,339 |
| Apr 17, 2025 | 205.97 | 207.51 | 204.59 | 205.76 | 205.39 | 0.51% | 1,712,169 |
| Apr 16, 2025 | 207.34 | 208.39 | 202.94 | 204.72 | 204.36 | -1.67% | 1,967,671 |